Bim Son Cement JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	13,200.00	13,600.00	13,200.00	13,300.00	12,768.00	1,192,439
2023-06-06	13,100.00	13,300.00	12,800.00	13,200.00	12,672.00	958,277
2023-06-05	13,500.00	13,600.00	13,100.00	13,100.00	12,576.00	808,143
2023-06-02	13,400.00	13,500.00	13,100.00	13,400.00	12,864.00	1,408,540
2023-06-01	13,200.00	13,500.00	13,000.00	13,200.00	12,672.00	1,489,690
2023-05-31	13,300.00	13,700.00	13,200.00	13,200.00	12,672.00	1,506,573
2023-05-30	12,500.00	13,300.00	12,500.00	13,300.00	12,768.00	2,289,097
2023-05-29	12,700.00	12,700.00	12,500.00	12,500.00	12,000.00	1,152,941
2023-05-26	12,600.00	12,800.00	12,500.00	12,600.00	12,096.00	818,642
2023-05-25	12,400.00	12,800.00	12,200.00	12,500.00	12,000.00	1,169,115
2023-05-24	12,400.00	12,700.00	12,400.00	12,400.00	11,904.00	1,463,072
2023-05-23	12,300.00	12,500.00	12,200.00	12,400.00	11,904.00	1,651,669
2023-05-22	11,600.00	12,300.00	11,600.00	12,300.00	11,808.00	2,281,844
2023-05-19	11,800.00	11,900.00	11,500.00	11,700.00	11,232.00	530,997
2023-05-18	11,700.00	11,800.00	11,500.00	11,700.00	11,232.00	571,146
2023-05-17	11,700.00	11,900.00	11,600.00	11,700.00	11,232.00	601,860
2023-05-16	11,600.00	11,900.00	11,600.00	11,700.00	11,232.00	653,851
2023-05-15	12,000.00	12,200.00	11,200.00	11,600.00	11,136.00	715,431
2023-05-12	11,800.00	12,100.00	11,700.00	12,000.00	11,520.00	1,362,110
2023-05-11	11,500.00	11,900.00	11,500.00	11,800.00	11,328.00	1,338,950
2023-05-10	11,200.00	11,500.00	11,100.00	11,500.00	11,040.00	732,245
2023-05-09	11,200.00	11,400.00	11,200.00	11,200.00	10,752.00	419,350
2023-05-08	11,300.00	11,400.00	11,200.00	11,200.00	10,752.00	429,152
2023-05-05	11,400.00	11,500.00	11,200.00	11,300.00	10,848.00	403,666
2023-05-04	11,300.00	11,500.00	11,200.00	11,400.00	10,944.00	638,405
2023-04-28	11,300.00	11,300.00	11,100.00	11,300.00	10,848.00	277,100
2023-04-27	11,200.00	11,400.00	11,100.00	11,100.00	10,656.00	210,662
2023-04-26	11,000.00	11,200.00	10,900.00	11,200.00	10,752.00	285,523
2023-04-25	11,100.00	11,400.00	11,000.00	11,000.00	10,560.00	321,653
2023-04-24	11,200.00	11,400.00	10,900.00	11,200.00	10,752.00	308,232
2023-04-21	11,500.00	11,800.00	11,100.00	11,200.00	10,752.00	1,037,607
2023-04-20	11,500.00	11,700.00	11,400.00	11,600.00	11,136.00	371,200
2023-04-19	11,800.00	12,000.00	11,500.00	11,600.00	11,136.00	481,100
2023-04-18	11,600.00	11,900.00	11,400.00	11,900.00	11,424.00	899,559
2023-04-17	11,500.00	11,700.00	11,500.00	11,600.00	11,136.00	191,792
2023-04-14	11,600.00	11,800.00	11,500.00	11,500.00	11,040.00	590,777
2023-04-13	11,800.00	11,800.00	11,600.00	11,600.00	11,136.00	517,217
2023-04-12	11,800.00	12,000.00	11,700.00	11,800.00	11,328.00	701,387
2023-04-11	11,600.00	11,800.00	11,500.00	11,800.00	11,328.00	618,153
2023-04-10	11,900.00	12,100.00	11,600.00	11,600.00	11,136.00	1,440,088
2023-04-07	12,000.00	12,100.00	11,800.00	11,900.00	11,424.00	743,007
2023-04-06	12,800.00	12,900.00	11,900.00	12,000.00	11,520.00	1,341,909
2023-04-05	12,400.00	12,500.00	12,100.00	12,300.00	11,808.00	931,865
2023-04-04	12,400.00	12,700.00	12,300.00	12,300.00	11,808.00	1,490,901
2023-04-03	11,900.00	12,400.00	11,800.00	12,400.00	11,904.00	1,051,755
2023-03-31	12,200.00	12,200.00	11,600.00	11,800.00	11,328.00	904,644
2023-03-30	12,300.00	12,400.00	12,000.00	12,000.00	11,520.00	1,093,937
2023-03-29	12,000.00	12,200.00	11,900.00	12,100.00	11,616.00	688,356
2023-03-28	12,200.00	12,500.00	12,000.00	12,000.00	11,520.00	1,051,742
2023-03-27	11,800.00	12,200.00	11,700.00	12,200.00	11,712.00	1,276,453
2023-03-24	11,800.00	11,900.00	11,600.00	11,800.00	11,328.00	861,821
2023-03-23	11,500.00	11,900.00	11,500.00	11,700.00	11,232.00	561,729
2023-03-22	11,600.00	12,000.00	11,500.00	11,700.00	11,232.00	1,459,293
2023-03-21	11,100.00	11,500.00	11,100.00	11,500.00	11,040.00	582,925
2023-03-20	11,400.00	11,900.00	11,100.00	11,100.00	10,656.00	822,474
2023-03-17	11,400.00	11,700.00	11,400.00	11,500.00	11,040.00	302,980
2023-03-16	11,800.00	11,800.00	11,400.00	11,400.00	10,944.00	569,388
2023-03-15	11,200.00	11,800.00	11,100.00	11,800.00	11,328.00	589,969
2023-03-14	11,500.00	11,700.00	11,000.00	11,100.00	10,656.00	1,165,114
2023-03-13	11,800.00	11,800.00	11,500.00	11,500.00	11,040.00	779,568

← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-30	500.0000 VND
2022-08-24	500.0000 VND
2021-11-11	300.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.